Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tabula Rasa Healthcare Inc (NQ: TRHC )

10.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 3.730 4.790 3.730 4.500 253,012 +0.71(+18.73%)
Nov 29, 2022 3.750 3.900 3.670 3.790 69,015 +0.00(+0.00%)
Nov 28, 2022 3.690 3.890 3.510 3.790 207,567 +0.02(+0.53%)
Nov 25, 2022 3.790 3.880 3.572 3.770 33,345 -0.07(-1.82%)
Nov 23, 2022 3.820 4.150 3.750 3.840 115,910 +0.02(+0.52%)
Nov 22, 2022 3.850 3.910 3.670 3.820 65,857 -0.04(-1.04%)
Nov 21, 2022 3.820 3.860 3.540 3.860 239,188 +0.14(+3.76%)
Nov 18, 2022 3.680 3.790 3.360 3.720 127,101 +0.04(+1.09%)
Nov 17, 2022 3.640 3.770 3.555 3.680 80,288 -0.10(-2.65%)
Nov 16, 2022 3.670 3.800 3.590 3.780 57,486 +0.00(+0.00%)
Nov 15, 2022 3.910 3.975 3.730 3.780 74,373 -0.05(-1.31%)
Nov 14, 2022 3.910 4.000 3.589 3.830 118,396 -0.13(-3.28%)
Nov 11, 2022 3.740 4.115 3.710 3.960 79,315 +0.27(+7.32%)
Nov 10, 2022 3.350 3.740 3.350 3.690 111,376 +0.50(+15.67%)
Nov 09, 2022 3.510 3.690 3.150 3.190 107,681 -0.35(-9.89%)
Nov 08, 2022 3.610 3.690 3.500 3.540 98,016 +0.01(+0.28%)
Nov 07, 2022 3.460 3.540 3.410 3.530 66,275 +0.07(+2.02%)
Nov 04, 2022 3.450 3.960 3.410 3.460 95,474 +0.01(+0.29%)
Nov 03, 2022 3.560 3.710 3.430 3.450 74,103 -0.22(-5.99%)
Nov 02, 2022 3.840 3.892 3.650 3.670 52,258 -0.24(-6.14%)
Nov 01, 2022 3.910 3.980 3.620 3.910 95,242 -0.01(-0.26%)
Oct 31, 2022 3.600 3.950 3.540 3.920 86,345 +0.34(+9.50%)
Oct 28, 2022 3.490 3.630 3.430 3.580 126,147 +0.06(+1.70%)
Oct 27, 2022 3.550 3.630 3.440 3.520 91,731 +0.02(+0.57%)
Oct 26, 2022 3.550 3.795 3.400 3.500 108,368 -0.02(-0.57%)
Oct 25, 2022 3.460 3.560 3.240 3.520 50,575 +0.06(+1.73%)
Oct 24, 2022 3.550 3.550 3.400 3.460 71,074 -0.05(-1.42%)
Oct 21, 2022 3.800 3.870 3.410 3.510 82,790 -0.35(-9.07%)
Oct 20, 2022 3.980 4.030 3.830 3.860 48,621 -0.09(-2.28%)
Oct 19, 2022 4.400 4.400 3.880 3.950 80,674 -0.44(-10.02%)
Oct 18, 2022 4.430 4.520 4.380 4.390 59,504 +0.03(+0.69%)
Oct 17, 2022 4.390 4.480 4.265 4.360 81,451 +0.04(+0.93%)
Oct 14, 2022 4.420 4.480 4.175 4.320 102,627 -0.12(-2.70%)
Oct 13, 2022 4.460 4.500 4.300 4.440 123,304 +0.00(+0.00%)
Oct 12, 2022 4.470 4.570 4.260 4.440 42,843 -0.06(-1.33%)
Oct 11, 2022 4.470 4.670 4.335 4.500 67,067 +0.03(+0.67%)
Oct 10, 2022 4.450 4.520 4.330 4.470 71,141 -0.06(-1.22%)
Oct 07, 2022 4.510 4.550 4.380 4.525 89,717 -0.01(-0.33%)
Oct 06, 2022 4.580 4.630 4.440 4.540 79,567 -0.06(-1.30%)
Oct 05, 2022 4.590 4.690 4.410 4.600 54,117 -0.10(-2.13%)
Oct 04, 2022 4.490 4.890 4.490 4.700 100,357 +0.13(+2.84%)
Oct 03, 2022 4.830 4.910 4.550 4.570 66,459 -0.23(-4.79%)
Sep 30, 2022 4.380 4.810 4.380 4.800 219,380 +0.20(+4.35%)
Sep 29, 2022 4.530 4.640 4.420 4.600 105,049 +0.04(+0.88%)
Sep 28, 2022 4.260 4.580 4.260 4.560 96,867 +0.27(+6.29%)
Sep 27, 2022 4.290 4.465 4.250 4.290 72,188 +0.01(+0.23%)
Sep 26, 2022 4.390 4.490 4.240 4.280 127,618 -0.13(-2.95%)
Sep 23, 2022 4.400 4.545 4.290 4.410 72,569 -0.10(-2.22%)
Sep 22, 2022 4.670 4.670 4.455 4.510 107,801 -0.17(-3.63%)
Sep 21, 2022 4.950 5.025 4.630 4.680 82,549 -0.23(-4.68%)
Sep 20, 2022 4.940 5.110 4.810 4.910 136,844 -0.13(-2.58%)
Sep 19, 2022 4.780 5.040 4.620 5.040 123,985 +0.24(+5.00%)
Sep 16, 2022 4.820 4.900 4.575 4.800 418,040 -0.02(-0.41%)
Sep 15, 2022 4.860 4.980 4.739 4.820 100,453 -0.08(-1.63%)
Sep 14, 2022 4.480 4.900 4.390 4.900 184,202 +0.35(+7.69%)
Sep 13, 2022 4.450 4.580 4.280 4.550 128,394 -0.08(-1.73%)
Sep 12, 2022 4.550 4.810 4.440 4.630 92,715 +0.04(+0.87%)
Sep 09, 2022 4.600 4.790 4.500 4.590 148,352 -0.02(-0.43%)
Sep 08, 2022 4.470 4.690 4.470 4.610 107,231 +0.14(+3.13%)
Sep 07, 2022 4.540 4.550 4.300 4.470 136,773 -0.14(-3.04%)
Sep 06, 2022 4.760 4.760 4.510 4.610 94,141 -0.18(-3.76%)
Sep 02, 2022 4.690 4.850 4.590 4.790 140,870 +0.09(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.